653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195000,75568520,4225,4225,4225,4225,347
|
|
20230710,194900,75568520,4225,4225,4225,4225,0
|
|
20230710,194800,75568520,4225,4225,4225,4225,0
|
|
20230710,194700,75568520,4225,4225,4225,4225,0
|
|
20230710,194600,75568520,4225,4225,4225,4225,0
|
|
20230710,194500,75568520,4225,4225,4225,4225,0
|
|
20230710,194400,75568520,4225,4225,4225,4225,0
|
|
20230710,194300,75568520,4225,4225,4225,4225,0
|
|
20230710,194200,75568520,4225,4225,4225,4225,0
|
|
20230710,194100,75568520,4225,4225,4225,4225,0
|
|
20230710,194000,75568520,4225,4225,4225,4225,0
|
|
20230710,193900,75568520,4225,4225,4225,4225,0
|
|
20230710,193800,75568520,4225,4225,4225,4225,0
|
|
20230710,193700,75568520,4225,4225,4225,4225,0
|
|
20230710,193600,75568520,4225,4225,4225,4225,0
|
|
20230710,193500,75568520,4225,4225,4225,4225,0
|
|
20230710,193400,75568520,4225,4225,4225,4225,0
|
|
20230710,193300,75568520,4225,4225,4225,4225,0
|
|
20230710,193200,75568520,4225,4225,4225,4225,0
|
|
20230710,193100,75568520,4225,4225,4225,4225,0
|
|
20230710,193000,75568520,4225,4225,4225,4225,0
|
|
20230710,192900,75568520,4225,4225,4225,4225,0
|
|
20230710,192800,75568520,4225,4225,4225,4225,0
|
|
20230710,192700,75568520,4225,4225,4225,4225,0
|
|
20230710,192600,75568520,4225,4225,4225,4225,0
|
|
20230710,192500,75568520,4225,4225,4225,4225,0
|
|
20230710,192400,75568520,4225,4225,4225,4225,0
|
|
20230710,192300,75568520,4225,4225,4225,4225,0
|
|
20230710,192200,75568520,4225,4225,4225,4225,0
|
|
20230710,192100,75568520,4225,4225,4225,4225,0
|
|
20230710,192000,75568520,4225,4225,4225,4225,347
|
|
20230710,191900,75568520,4225,4225,4225,4225,0
|
|
20230710,191800,75568520,4225,4225,4225,4225,0
|
|
20230710,191700,75568520,4225,4225,4225,4225,0
|
|
20230710,191600,75568520,4225,4225,4225,4225,0
|
|
20230710,191500,75568520,4225,4225,4225,4225,0
|
|
20230710,191400,75568520,4225,4225,4225,4225,0
|
|
20230710,191300,75568520,4225,4225,4225,4225,0
|
|
20230710,191200,75568520,4225,4225,4225,4225,0
|
|
20230710,191100,75568520,4225,4225,4225,4225,0
|
|
20230710,191000,75568520,4225,4225,4225,4225,0
|
|
20230710,190900,75568520,4225,4225,4225,4225,0
|
|
20230710,190800,75568520,4225,4225,4225,4225,0
|
|
20230710,190700,75568520,4225,4225,4225,4225,0
|
|
20230710,190600,75568520,4225,4225,4225,4225,0
|
|
20230710,190500,75568520,4225,4225,4225,4225,0
|
|
20230710,190400,75568520,4225,4225,4225,4225,0
|
|
20230710,190300,75568520,4225,4225,4225,4225,0
|
|
20230710,190200,75568520,4225,4225,4225,4225,0
|
|
20230710,190100,75568520,4225,4225,4225,4225,0
|
|
20230710,190000,75568520,4225,4225,4225,4225,0
|
|
20230710,185900,75568520,4225,4225,4225,4225,0
|
|
20230710,185800,75568520,4225,4225,4225,4225,0
|
|
20230710,185700,75568520,4225,4225,4225,4225,0
|
|
20230710,185600,75568520,4225,4225,4225,4225,0
|
|
20230710,185500,75568520,4225,4225,4225,4225,0
|
|
20230710,185400,75568520,4225,4225,4225,4225,0
|
|
20230710,185300,75568520,4225,4225,4225,4225,0
|
|
20230710,185200,75568520,4225,4225,4225,4225,0
|
|
20230710,185100,75568520,4225,4225,4225,4225,0
|
|
20230710,185000,75568520,4225,4225,4225,4225,347
|
|
20230710,184900,75568520,4225,4225,4225,4225,0
|
|
20230710,184800,75568520,4225,4225,4225,4225,0
|
|
20230710,184700,75568520,4225,4225,4225,4225,0
|
|
20230710,184600,75568520,4225,4225,4225,4225,0
|
|
20230710,184500,75568520,4225,4225,4225,4225,0
|
|
20230710,184400,75568520,4225,4225,4225,4225,0
|
|
20230710,184300,75568520,4225,4225,4225,4225,0
|
|
20230710,184200,75568520,4225,4225,4225,4225,0
|
|
20230710,184100,75568520,4225,4225,4225,4225,0
|
|
20230710,184000,75568520,4225,4225,4225,4225,0
|
|
20230710,183900,75568520,4225,4225,4225,4225,0
|
|
20230710,183800,75568520,4225,4225,4225,4225,0
|
|
20230710,183700,75568520,4225,4225,4225,4225,0
|
|
20230710,183600,75568520,4225,4225,4225,4225,0
|
|
20230710,183500,75568520,4225,4225,4225,4225,0
|
|
20230710,183400,75568520,4225,4225,4225,4225,0
|
|
20230710,183300,75568520,4225,4225,4225,4225,0
|
|
20230710,183200,75568520,4225,4225,4225,4225,0
|
|
20230710,183100,75568520,4225,4225,4225,4225,0
|
|
20230710,183000,75568520,4225,4225,4225,4225,0
|
|
20230710,182900,75568520,4225,4225,4225,4225,0
|
|
20230710,182800,75568520,4225,4225,4225,4225,0
|
|
20230710,182700,75568520,4225,4225,4225,4225,0
|
|
20230710,182600,75568520,4225,4225,4225,4225,0
|
|
20230710,182500,75568520,4225,4225,4225,4225,0
|
|
20230710,182400,75568520,4225,4225,4225,4225,0
|
|
20230710,182300,75568520,4225,4225,4225,4225,0
|
|
20230710,182200,75568520,4225,4225,4225,4225,0
|
|
20230710,182100,75568520,4225,4225,4225,4225,0
|
|
20230710,182000,75568520,4225,4225,4225,4225,347
|
|
20230710,181900,75568520,4225,4225,4225,4225,0
|
|
20230710,181800,75568520,4225,4225,4225,4225,0
|
|
20230710,181700,75568520,4225,4225,4225,4225,0
|
|
20230710,181600,75568520,4225,4225,4225,4225,0
|
|
20230710,181500,75568520,4225,4225,4225,4225,0
|
|
20230710,181400,75568520,4225,4225,4225,4225,0
|
|
20230710,181300,75568520,4225,4225,4225,4225,0
|
|
20230710,181200,75568520,4225,4225,4225,4225,0
|
|
20230710,181100,75568520,4225,4225,4225,4225,0
|
|
20230710,181000,75568520,4225,4225,4225,4225,0
|
|
20230710,180900,75568520,4225,4225,4225,4225,0
|
|
20230710,180800,75568520,4225,4225,4225,4225,0
|
|
20230710,180700,75568520,4225,4225,4225,4225,0
|
|
20230710,180600,75568520,4225,4225,4225,4225,0
|
|
20230710,180500,75568520,4225,4225,4225,4225,0
|
|
20230710,180400,75568520,4225,4225,4225,4225,0
|
|
20230710,180300,75568520,4225,4225,4225,4225,0
|
|
20230710,180200,75568520,4225,4225,4225,4225,0
|
|
20230710,180100,75568520,4225,4225,4225,4225,0
|
|
20230710,180000,75568520,4225,4225,4225,4225,0
|
|
20230710,175900,75568520,4225,4225,4225,4225,0
|
|
20230710,175800,75568520,4225,4225,4225,4225,0
|
|
20230710,175700,75568520,4225,4225,4225,4225,0
|
|
20230710,175600,75568520,4225,4225,4225,4225,0
|
|
20230710,175500,75568520,4225,4225,4225,4225,0
|
|
20230710,175400,75568520,4225,4225,4225,4225,0
|
|
20230710,175300,75568520,4225,4225,4225,4225,0
|
|
20230710,175200,75568520,4225,4225,4225,4225,0
|
|
20230710,175100,75568520,4225,4225,4225,4225,0
|
|
20230710,175000,75568520,4225,4225,4225,4225,347
|
|
20230710,174900,75568520,4225,4225,4225,4225,0
|
|
20230710,174800,75568520,4225,4225,4225,4225,0
|
|
20230710,174700,75568520,4225,4225,4225,4225,0
|
|
20230710,174600,75568520,4225,4225,4225,4225,0
|
|
20230710,174500,75568520,4225,4225,4225,4225,0
|
|
20230710,174400,75568520,4225,4225,4225,4225,0
|
|
20230710,174300,75568520,4225,4225,4225,4225,0
|
|
20230710,174200,75568520,4225,4225,4225,4225,0
|
|
20230710,174100,75568520,4225,4225,4225,4225,0
|
|
20230710,174000,75568520,4225,4225,4225,4225,0
|
|
20230710,173900,75568520,4225,4225,4225,4225,0
|
|
20230710,173800,75568520,4225,4225,4225,4225,0
|
|
20230710,173700,75568520,4225,4225,4225,4225,0
|
|
20230710,173600,75568520,4225,4225,4225,4225,0
|
|
20230710,173500,75568520,4225,4225,4225,4225,0
|
|
20230710,173400,75568520,4225,4225,4225,4225,0
|
|
20230710,173300,75568520,4225,4225,4225,4225,0
|
|
20230710,173200,75568520,4225,4225,4225,4225,0
|
|
20230710,173100,75568520,4225,4225,4225,4225,0
|
|
20230710,173000,75568520,4225,4225,4225,4225,0
|
|
20230710,172900,75568520,4225,4225,4225,4225,0
|
|
20230710,172800,75568520,4225,4225,4225,4225,0
|
|
20230710,172700,75568520,4225,4225,4225,4225,0
|
|
20230710,172600,75568520,4225,4225,4225,4225,0
|
|
20230710,172500,75568520,4225,4225,4225,4225,0
|
|
20230710,172400,75568520,4225,4225,4225,4225,0
|
|
20230710,172300,75568520,4225,4225,4225,4225,0
|
|
20230710,172200,75568520,4225,4225,4225,4225,0
|
|
20230710,172100,75568520,4225,4225,4225,4225,0
|
|
20230710,172000,75568520,4225,4225,4225,4225,347
|
|
20230710,171900,75568520,4225,4225,4225,4225,0
|
|
20230710,171800,75568520,4225,4225,4225,4225,0
|
|
20230710,171700,75568520,4225,4225,4225,4225,0
|
|
20230710,171600,75568520,4225,4225,4225,4225,0
|
|
20230710,171500,75568520,4225,4225,4225,4225,0
|
|
20230710,171400,75568520,4225,4225,4225,4225,0
|
|
20230710,171300,75568520,4225,4225,4225,4225,0
|
|
20230710,171200,75568520,4225,4225,4225,4225,0
|
|
20230710,171100,75568520,4225,4225,4225,4225,0
|
|
20230710,171000,75568520,4225,4225,4225,4225,0
|
|
20230710,170900,75568520,4225,4225,4225,4225,0
|
|
20230710,170800,75568520,4225,4225,4225,4225,0
|
|
20230710,170700,75568520,4225,4225,4225,4225,0
|
|
20230710,170600,75568520,4225,4225,4225,4225,0
|
|
20230710,170500,75568520,4225,4225,4225,4225,0
|
|
20230710,170400,75568520,4225,4225,4225,4225,0
|
|
20230710,170300,75568520,4225,4225,4225,4225,0
|
|
20230710,170200,75568520,4225,4225,4225,4225,0
|
|
20230710,170100,75568520,4225,4225,4225,4225,0
|
|
20230710,170000,75568520,4225,4225,4225,4225,0
|
|
20230710,165900,75568520,4225,4225,4225,4225,0
|
|
20230710,165800,75568520,4225,4225,4225,4225,0
|
|
20230710,165700,75568520,4225,4225,4225,4225,0
|
|
20230710,165600,75568520,4225,4225,4225,4225,0
|
|
20230710,165500,75568520,4225,4225,4225,4225,0
|
|
20230710,165400,75568520,4225,4225,4225,4225,0
|
|
20230710,165300,75568520,4225,4225,4225,4225,0
|
|
20230710,165200,75568520,4225,4225,4225,4225,0
|
|
20230710,165100,75568520,4225,4225,4225,4225,0
|
|
20230710,165000,75568520,4225,4225,4225,4225,347
|
|
20230710,164900,75568520,4225,4225,4225,4225,0
|
|
20230710,164800,75568520,4225,4225,4225,4225,0
|
|
20230710,164700,75568520,4225,4225,4225,4225,0
|
|
20230710,164600,75568520,4225,4225,4225,4225,0
|
|
20230710,164500,75568520,4225,4225,4225,4225,0
|
|
20230710,164400,75568520,4225,4225,4225,4225,0
|
|
20230710,164300,75568520,4225,4225,4225,4225,0
|
|
20230710,164200,75568520,4225,4225,4225,4225,0
|
|
20230710,164100,75568520,4225,4225,4225,4225,0
|
|
20230710,164000,75568520,4225,4225,4225,4225,0
|
|
20230710,163900,75568520,4225,4225,4225,4225,0
|
|
20230710,163800,75568520,4225,4225,4225,4225,0
|
|
20230710,163700,75568520,4225,4225,4225,4225,0
|
|
20230710,163600,75568520,4225,4225,4225,4225,0
|
|
20230710,163500,75568520,4225,4225,4225,4225,0
|
|
20230710,163400,75568520,4225,4225,4225,4225,0
|
|
20230710,163300,75568520,4225,4225,4225,4225,0
|
|
20230710,163200,75568520,4225,4225,4225,4225,0
|
|
20230710,163100,75568520,4225,4225,4225,4225,0
|
|
20230710,163000,75568520,4225,4225,4225,4225,0
|
|
20230710,162900,75568520,4225,4225,4225,4225,0
|
|
20230710,162800,75568520,4225,4225,4225,4225,0
|
|
20230710,162700,75568520,4225,4225,4225,4225,0
|
|
20230710,162600,75568520,4225,4225,4225,4225,0
|
|
20230710,162500,75568520,4225,4225,4225,4225,0
|
|
20230710,162400,75568520,4225,4225,4225,4225,0
|
|
20230710,162300,75568520,4225,4225,4225,4225,0
|
|
20230710,162200,75568520,4225,4225,4225,4225,0
|
|
20230710,162100,75568520,4225,4225,4225,4225,0
|
|
20230710,162000,75568520,4225,4225,4225,4225,347
|
|
20230710,161900,75568520,4225,4225,4225,4225,0
|
|
20230710,161800,75568520,4225,4225,4225,4225,0
|
|
20230710,161700,75568520,4225,4225,4225,4225,0
|
|
20230710,161600,75568520,4225,4225,4225,4225,0
|
|
20230710,161500,75568520,4225,4225,4225,4225,0
|
|
20230710,161400,75568520,4225,4225,4225,4225,0
|
|
20230710,161300,75568520,4225,4225,4225,4225,0
|
|
20230710,161200,75568520,4225,4225,4225,4225,0
|
|
20230710,161100,75568520,4225,4225,4225,4225,0
|
|
20230710,161000,75568520,4225,4225,4225,4225,0
|
|
20230710,160900,75568520,4225,4225,4225,4225,0
|
|
20230710,160800,75568520,4225,4225,4225,4225,0
|
|
20230710,160700,75568520,4225,4225,4225,4225,0
|
|
20230710,160600,75568520,4225,4225,4225,4225,0
|
|
20230710,160500,75568520,4225,4225,4225,4225,0
|
|
20230710,160400,75568520,4225,4225,4225,4225,0
|
|
20230710,160300,75568520,4225,4225,4225,4225,0
|
|
20230710,160200,75568520,4225,4225,4225,4225,0
|
|
20230710,160100,75568520,4225,4225,4225,4225,0
|
|
20230710,160000,75568520,4225,4225,4225,4225,0
|
|
20230710,155900,75568520,4225,4225,4225,4225,0
|
|
20230710,155800,75568520,4225,4225,4225,4225,0
|
|
20230710,155700,75568520,4225,4225,4225,4225,0
|
|
20230710,155600,75568520,4225,4225,4225,4225,0
|
|
20230710,155500,75568520,4225,4225,4225,4225,0
|
|
20230710,155400,75568520,4225,4225,4225,4225,0
|
|
20230710,155300,75568520,4225,4225,4225,4225,0
|
|
20230710,155200,75568520,4225,4225,4225,4225,0
|
|
20230710,155100,75568520,4225,4225,4225,4225,0
|
|
20230710,155000,75568520,4225,4225,4225,4225,347
|
|
20230710,154900,75568520,4225,4225,4225,4225,0
|
|
20230710,154800,75568520,4225,4225,4225,4225,0
|
|
20230710,154700,75568520,4225,4225,4225,4225,0
|
|
20230710,154600,75568520,4225,4225,4225,4225,0
|
|
20230710,154500,75568520,4225,4225,4225,4225,0
|
|
20230710,154400,75568520,4225,4225,4225,4225,0
|
|
20230710,154300,75568520,4225,4225,4225,4225,0
|
|
20230710,154200,75568520,4225,4225,4225,4225,0
|
|
20230710,154100,75568520,4225,4225,4225,4225,0
|
|
20230710,154000,75568520,4225,4225,4225,4225,0
|
|
20230710,153900,75568520,4225,4225,4225,4225,0
|
|
20230710,153800,75568520,4225,4225,4225,4225,0
|
|
20230710,153700,75568520,4225,4225,4225,4225,0
|
|
20230710,153600,75568520,4225,4225,4225,4225,0
|
|
20230710,153500,75568520,4225,4225,4225,4225,0
|
|
20230710,153400,75568520,4225,4225,4225,4225,0
|
|
20230710,153300,75568520,4225,4225,4225,4225,0
|
|
20230710,153200,75568520,4225,4225,4225,4225,0
|
|
20230710,153100,75568520,4225,4225,4225,4225,0
|
|
20230710,153000,75568520,4225,4225,4225,4225,347
|
|
20230710,152900,74102445,4220,4220,4220,4220,0
|
|
20230710,152800,74102445,4220,4220,4220,4220,0
|
|
20230710,152700,74102445,4220,4220,4220,4220,0
|
|
20230710,152600,74102445,4220,4220,4220,4220,0
|
|
20230710,152500,74102445,4220,4220,4220,4220,0
|
|
20230710,152400,74102445,4220,4220,4220,4220,0
|
|
20230710,152300,74102445,4220,4220,4220,4220,0
|
|
20230710,152200,74102445,4220,4220,4220,4220,0
|
|
20230710,152100,74102445,4220,4220,4220,4220,0
|
|
20230710,152000,74102445,4220,4220,4220,4220,0
|
|
20230710,151900,74102445,4220,4200,4220,4180,2919
|
|
20230710,151800,61830095,4200,4200,4200,4200,0
|
|
20230710,151700,61830095,4200,4190,4200,4190,127
|
|
20230710,151600,61297600,4190,4190,4190,4190,0
|
|
20230710,151500,61297600,4190,4190,4190,4190,0
|
|
20230710,151400,61297600,4190,4190,4190,4190,0
|
|
20230710,151300,61297600,4190,4190,4190,4190,0
|
|
20230710,151200,61297600,4190,4190,4190,4190,0
|
|
20230710,151100,61297600,4190,4190,4190,4190,0
|
|
20230710,151000,61297600,4190,4190,4190,4180,5
|
|
20230710,150900,61276660,4175,4175,4175,4175,71
|
|
20230710,150800,60980235,4190,4190,4190,4190,2
|
|
20230710,150700,60971855,4170,4170,4170,4170,357
|
|
20230710,150600,59483165,4190,4190,4190,4190,0
|
|
20230710,150500,59483165,4190,4190,4190,4190,0
|
|
20230710,150400,59483165,4190,4190,4190,4190,0
|
|
20230710,150300,59483165,4190,4190,4190,4190,0
|
|
20230710,150200,59483165,4190,4190,4190,4190,0
|
|
20230710,150100,59483165,4190,4190,4190,4190,0
|
|
20230710,150000,59483165,4190,4190,4190,4190,2
|
|
20230710,145900,59474785,4170,4185,4185,4170,2
|
|
20230710,145800,59466430,4190,4190,4190,4190,0
|
|
20230710,145700,59466430,4190,4190,4190,4190,0
|
|
20230710,145600,59466430,4190,4190,4190,4190,2
|
|
20230710,145500,59458050,4175,4175,4175,4175,8
|
|
20230710,145400,59424650,4190,4190,4190,4190,0
|
|
20230710,145300,59424650,4190,4190,4190,4190,0
|
|
20230710,145200,59424650,4190,4190,4190,4190,0
|
|
20230710,145100,59424650,4190,4190,4190,4190,0
|
|
20230710,145000,59424650,4190,4190,4190,4190,0
|
|
20230710,144900,59424650,4190,4190,4190,4190,0
|
|
20230710,144800,59424650,4190,4190,4190,4190,0
|
|
20230710,144700,59424650,4190,4190,4190,4190,0
|
|
20230710,144600,59424650,4190,4190,4190,4190,0
|
|
20230710,144500,59424650,4190,4190,4190,4190,0
|
|
20230710,144400,59424650,4190,4190,4190,4190,0
|
|
20230710,144300,59424650,4190,4190,4190,4190,2
|
|
20230710,144200,59416270,4200,4200,4200,4200,0
|
|
20230710,144100,59416270,4200,4200,4200,4200,0
|
|
20230710,144000,59416270,4200,4200,4200,4200,0
|
|
20230710,143900,59416270,4200,4200,4200,4200,0
|
|
20230710,143800,59416270,4200,4200,4200,4200,0
|
|
20230710,143700,59416270,4200,4200,4200,4200,0
|
|
20230710,143600,59416270,4200,4200,4200,4200,0
|
|
20230710,143500,59416270,4200,4200,4200,4200,0
|
|
20230710,143400,59416270,4200,4200,4200,4200,0
|
|
20230710,143300,59416270,4200,4200,4200,4200,0
|
|
20230710,143200,59416270,4200,4200,4200,4200,0
|
|
20230710,143100,59416270,4200,4200,4200,4200,0
|
|
20230710,143000,59416270,4200,4200,4200,4200,2
|
|
20230710,142900,59407870,4175,4175,4175,4175,0
|
|
20230710,142800,59407870,4175,4175,4175,4175,72
|
|
20230710,142700,59107270,4210,4210,4210,4210,0
|
|
20230710,142600,59107270,4210,4210,4210,4210,0
|
|
20230710,142500,59107270,4210,4190,4210,4170,1997
|
|
20230710,142400,50758415,4190,4190,4190,4190,24
|
|
20230710,142300,50657855,4210,4210,4210,4210,0
|
|
20230710,142200,50657855,4210,4210,4210,4210,0
|
|
20230710,142100,50657855,4210,4210,4210,4210,0
|
|
20230710,142000,50657855,4210,4210,4210,4210,0
|
|
20230710,141900,50657855,4210,4210,4210,4210,0
|
|
20230710,141800,50657855,4210,4200,4210,4200,7
|
|
20230710,141700,50628445,4200,4200,4200,4200,0
|
|
20230710,141600,50628445,4200,4200,4200,4200,2
|
|
20230710,141500,50620045,4195,4195,4195,4195,0
|
|
20230710,141400,50620045,4195,4195,4195,4195,0
|
|
20230710,141300,50620045,4195,4195,4195,4195,0
|
|
20230710,141200,50620045,4195,4195,4195,4195,0
|
|
20230710,141100,50620045,4195,4195,4195,4195,117
|
|
20230710,141000,50129230,4195,4195,4195,4195,0
|
|
20230710,140900,50129230,4195,4195,4195,4195,100
|
|
20230710,140800,49709730,4190,4190,4190,4190,32
|
|
20230710,140700,49575650,4195,4195,4195,4195,0
|
|
20230710,140600,49575650,4195,4205,4205,4195,134
|
|
20230710,140500,49013320,4210,4210,4210,4210,0
|
|
20230710,140400,49013320,4210,4210,4210,4210,0
|
|
20230710,140300,49013320,4210,4210,4210,4210,90
|
|
20230710,140200,48634420,4210,4210,4210,4210,0
|
|
20230710,140100,48634420,4210,4210,4210,4210,0
|
|
20230710,140000,48634420,4210,4210,4210,4210,0
|
|
20230710,135900,48634420,4210,4210,4210,4210,0
|
|
20230710,135800,48634420,4210,4210,4210,4210,0
|
|
20230710,135700,48634420,4210,4210,4210,4210,0
|
|
20230710,135600,48634420,4210,4210,4210,4210,0
|
|
20230710,135500,48634420,4210,4210,4210,4210,0
|
|
20230710,135400,48634420,4210,4210,4210,4210,0
|
|
20230710,135300,48634420,4210,4210,4210,4210,0
|
|
20230710,135200,48634420,4210,4210,4210,4210,0
|
|
20230710,135100,48634420,4210,4210,4210,4210,22
|
|
20230710,135000,48541800,4210,4210,4210,4210,0
|
|
20230710,134900,48541800,4210,4210,4210,4210,0
|
|
20230710,134800,48541800,4210,4210,4210,4210,0
|
|
20230710,134700,48541800,4210,4210,4210,4210,0
|
|
20230710,134600,48541800,4210,4210,4210,4210,22
|
|
20230710,134500,48449180,4210,4210,4210,4210,0
|
|
20230710,134400,48449180,4210,4210,4210,4210,0
|
|
20230710,134300,48449180,4210,4210,4210,4210,0
|
|
20230710,134200,48449180,4210,4210,4210,4210,0
|
|
20230710,134100,48449180,4210,4210,4210,4210,22
|
|
20230710,134000,48356560,4210,4210,4210,4210,0
|
|
20230710,133900,48356560,4210,4210,4210,4210,0
|
|
20230710,133800,48356560,4210,4210,4210,4210,0
|
|
20230710,133700,48356560,4210,4210,4210,4210,0
|
|
20230710,133600,48356560,4210,4210,4210,4210,0
|
|
20230710,133500,48356560,4210,4210,4210,4210,5
|
|
20230710,133400,48335510,4210,4210,4210,4210,0
|
|
20230710,133300,48335510,4210,4210,4210,4210,0
|
|
20230710,133200,48335510,4210,4210,4210,4210,0
|
|
20230710,133100,48335510,4210,4210,4210,4210,0
|
|
20230710,133000,48335510,4210,4210,4210,4210,2
|
|
20230710,132900,48327090,4195,4195,4195,4195,0
|
|
20230710,132800,48327090,4195,4195,4195,4195,0
|
|
20230710,132700,48327090,4195,4205,4205,4195,133
|
|
20230710,132600,47768525,4210,4210,4210,4210,23
|
|
20230710,132500,47671695,4210,4210,4210,4210,0
|
|
20230710,132400,47671695,4210,4210,4210,4210,0
|
|
20230710,132300,47671695,4210,4210,4210,4210,23
|
|
20230710,132200,47574865,4210,4210,4210,4210,0
|
|
20230710,132100,47574865,4210,4210,4210,4210,0
|
|
20230710,132000,47574865,4210,4210,4210,4210,0
|
|
20230710,131900,47574865,4210,4210,4210,4210,0
|
|
20230710,131800,47574865,4210,4210,4210,4210,0
|
|
20230710,131700,47574865,4210,4210,4210,4210,0
|
|
20230710,131600,47574865,4210,4210,4210,4210,23
|
|
20230710,131500,47478035,4210,4210,4210,4210,0
|
|
20230710,131400,47478035,4210,4210,4210,4210,0
|
|
20230710,131300,47478035,4210,4210,4210,4210,0
|
|
20230710,131200,47478035,4210,4210,4210,4210,0
|
|
20230710,131100,47478035,4210,4210,4210,4210,57
|
|
20230710,131000,47238065,4210,4210,4210,4210,0
|
|
20230710,130900,47238065,4210,4210,4210,4210,0
|
|
20230710,130800,47238065,4210,4210,4210,4210,0
|
|
20230710,130700,47238065,4210,4210,4210,4210,0
|
|
20230710,130600,47238065,4210,4210,4210,4210,0
|
|
20230710,130500,47238065,4210,4210,4210,4210,0
|
|
20230710,130400,47238065,4210,4210,4210,4210,0
|
|
20230710,130300,47238065,4210,4210,4210,4210,0
|
|
20230710,130200,47238065,4210,4210,4210,4210,0
|
|
20230710,130100,47238065,4210,4205,4210,4205,35
|
|
20230710,130000,47090775,4210,4210,4210,4210,0
|
|
20230710,125900,47090775,4210,4210,4210,4210,0
|
|
20230710,125800,47090775,4210,4210,4210,4210,22
|
|
20230710,125700,46998155,4210,4210,4210,4210,0
|
|
20230710,125600,46998155,4210,4210,4210,4210,0
|
|
20230710,125500,46998155,4210,4210,4210,4210,0
|
|
20230710,125400,46998155,4210,4210,4210,4210,0
|
|
20230710,125300,46998155,4210,4210,4210,4210,0
|
|
20230710,125200,46998155,4210,4210,4210,4210,0
|
|
20230710,125100,46998155,4210,4210,4210,4210,22
|
|
20230710,125000,46905535,4210,4210,4210,4210,0
|
|
20230710,124900,46905535,4210,4210,4210,4210,0
|
|
20230710,124800,46905535,4210,4210,4210,4210,0
|
|
20230710,124700,46905535,4210,4210,4210,4210,0
|
|
20230710,124600,46905535,4210,4210,4210,4210,44
|
|
20230710,124500,46720295,4210,4210,4210,4210,0
|
|
20230710,124400,46720295,4210,4210,4210,4210,0
|
|
20230710,124300,46720295,4210,4210,4210,4210,0
|
|
20230710,124200,46720295,4210,4210,4210,4210,0
|
|
20230710,124100,46720295,4210,4210,4210,4210,0
|
|
20230710,124000,46720295,4210,4210,4210,4210,0
|
|
20230710,123900,46720295,4210,4210,4210,4210,0
|
|
20230710,123800,46720295,4210,4210,4210,4210,0
|
|
20230710,123700,46720295,4210,4210,4210,4210,0
|
|
20230710,123600,46720295,4210,4210,4210,4210,22
|
|
20230710,123500,46627675,4210,4210,4210,4210,0
|
|
20230710,123400,46627675,4210,4210,4210,4210,69
|
|
20230710,123300,46337185,4210,4210,4210,4210,0
|
|
20230710,123200,46337185,4210,4210,4210,4210,0
|
|
20230710,123100,46337185,4210,4210,4210,4210,0
|
|
20230710,123000,46337185,4210,4210,4210,4210,0
|
|
20230710,122900,46337185,4210,4210,4210,4210,0
|
|
20230710,122800,46337185,4210,4210,4210,4210,0
|
|
20230710,122700,46337185,4210,4210,4210,4210,0
|
|
20230710,122600,46337185,4210,4210,4210,4210,0
|
|
20230710,122500,46337185,4210,4210,4210,4210,0
|
|
20230710,122400,46337185,4210,4210,4210,4210,28
|
|
20230710,122300,46219305,4215,4215,4215,4215,0
|
|
20230710,122200,46219305,4215,4215,4215,4215,22
|
|
20230710,122100,46126575,4215,4215,4215,4215,0
|
|
20230710,122000,46126575,4215,4215,4215,4215,0
|
|
20230710,121900,46126575,4215,4215,4215,4215,0
|
|
20230710,121800,46126575,4215,4215,4215,4215,0
|
|
20230710,121700,46126575,4215,4215,4215,4215,0
|
|
20230710,121600,46126575,4215,4215,4215,4215,0
|
|
20230710,121500,46126575,4215,4215,4215,4215,0
|
|
20230710,121400,46126575,4215,4215,4215,4215,0
|
|
20230710,121300,46126575,4215,4215,4215,4215,0
|
|
20230710,121200,46126575,4215,4215,4215,4215,2
|
|
20230710,121100,46118145,4200,4205,4205,4200,115
|
|
20230710,121000,45635030,4215,4215,4215,4215,0
|
|
20230710,120900,45635030,4215,4215,4215,4215,0
|
|
20230710,120800,45635030,4215,4215,4215,4215,0
|
|
20230710,120700,45635030,4215,4215,4215,4215,0
|
|
20230710,120600,45635030,4215,4215,4215,4215,0
|
|
20230710,120500,45635030,4215,4215,4215,4215,0
|
|
20230710,120400,45635030,4215,4215,4215,4215,0
|
|
20230710,120300,45635030,4215,4215,4215,4215,0
|
|
20230710,120200,45635030,4215,4215,4215,4215,0
|
|
20230710,120100,45635030,4215,4215,4215,4215,23
|
|
20230710,120000,45538085,4215,4215,4215,4215,0
|
|
20230710,115900,45538085,4215,4215,4215,4215,9
|
|
20230710,115800,45500150,4215,4215,4215,4215,0
|
|
20230710,115700,45500150,4215,4215,4215,4215,0
|
|
20230710,115600,45500150,4215,4215,4215,4215,22
|
|
20230710,115500,45407420,4215,4215,4215,4215,0
|
|
20230710,115400,45407420,4215,4215,4215,4215,0
|
|
20230710,115300,45407420,4215,4215,4215,4215,1
|
|
20230710,115200,45403205,4215,4215,4215,4215,0
|
|
20230710,115100,45403205,4215,4215,4215,4215,22
|
|
20230710,115000,45310475,4215,4215,4215,4215,0
|
|
20230710,114900,45310475,4215,4215,4215,4215,22
|
|
20230710,114800,45217745,4215,4215,4215,4215,0
|
|
20230710,114700,45217745,4215,4215,4215,4215,23
|
|
20230710,114600,45120800,4210,4210,4210,4210,0
|
|
20230710,114500,45120800,4210,4210,4210,4210,0
|
|
20230710,114400,45120800,4210,4210,4210,4210,1
|
|
20230710,114300,45116590,4215,4215,4215,4215,0
|
|
20230710,114200,45116590,4215,4215,4215,4215,0
|
|
20230710,114100,45116590,4215,4215,4215,4215,22
|
|
20230710,114000,45023860,4215,4215,4215,4215,0
|
|
20230710,113900,45023860,4215,4215,4215,4215,0
|
|
20230710,113800,45023860,4215,4215,4215,4215,2
|
|
20230710,113700,45015430,4210,4210,4210,4210,0
|
|
20230710,113600,45015430,4210,4215,4215,4210,43
|
|
20230710,113500,44834285,4220,4220,4220,4220,0
|
|
20230710,113400,44834285,4220,4220,4220,4220,0
|
|
20230710,113300,44834285,4220,4220,4220,4220,0
|
|
20230710,113200,44834285,4220,4220,4220,4220,0
|
|
20230710,113100,44834285,4220,4220,4220,4220,1
|
|
20230710,113000,44830065,4220,4220,4220,4220,0
|
|
20230710,112900,44830065,4220,4220,4220,4220,0
|
|
20230710,112800,44830065,4220,4220,4220,4220,0
|
|
20230710,112700,44830065,4220,4220,4220,4220,0
|
|
20230710,112600,44830065,4220,4220,4220,4220,4
|
|
20230710,112500,44813185,4220,4220,4220,4220,0
|
|
20230710,112400,44813185,4220,4220,4220,4220,0
|
|
20230710,112300,44813185,4220,4220,4220,4220,95
|
|
20230710,112200,44412285,4220,4220,4220,4220,0
|
|
20230710,112100,44412285,4220,4220,4220,4220,0
|
|
20230710,112000,44412285,4220,4220,4220,4220,0
|
|
20230710,111900,44412285,4220,4205,4220,4205,500
|
|
20230710,111800,42309755,4220,4220,4220,4220,0
|
|
20230710,111700,42309755,4220,4220,4220,4220,52
|
|
20230710,111600,42090315,4220,4205,4220,4205,4
|
|
20230710,111500,42073455,4220,4220,4220,4220,0
|
|
20230710,111400,42073455,4220,4220,4220,4220,0
|
|
20230710,111300,42073455,4220,4220,4220,4220,0
|
|
20230710,111200,42073455,4220,4220,4220,4220,0
|
|
20230710,111100,42073455,4220,4220,4220,4220,4
|
|
20230710,111000,42056575,4220,4220,4220,4220,0
|
|
20230710,110900,42056575,4220,4220,4220,4220,0
|
|
20230710,110800,42056575,4220,4220,4220,4220,0
|
|
20230710,110700,42056575,4220,4220,4220,4220,2
|
|
20230710,110600,42048135,4220,4220,4220,4220,0
|
|
20230710,110500,42048135,4220,4220,4220,4220,0
|
|
20230710,110400,42048135,4220,4220,4220,4220,0
|
|
20230710,110300,42048135,4220,4220,4220,4220,0
|
|
20230710,110200,42048135,4220,4220,4220,4220,0
|
|
20230710,110100,42048135,4220,4220,4220,4220,0
|
|
20230710,110000,42048135,4220,4220,4220,4220,0
|
|
20230710,105900,42048135,4220,4220,4220,4220,0
|
|
20230710,105800,42048135,4220,4220,4220,4220,0
|
|
20230710,105700,42048135,4220,4220,4220,4220,0
|
|
20230710,105600,42048135,4220,4220,4220,4220,0
|
|
20230710,105500,42048135,4220,4195,4220,4195,16
|
|
20230710,105400,41980965,4220,4220,4220,4220,2
|
|
20230710,105300,41972525,4220,4220,4220,4220,0
|
|
20230710,105200,41972525,4220,4220,4220,4220,2
|
|
20230710,105100,41964085,4195,4195,4195,4195,2
|
|
20230710,105000,41955695,4220,4220,4220,4220,0
|
|
20230710,104900,41955695,4220,4220,4220,4220,0
|
|
20230710,104800,41955695,4220,4220,4220,4220,0
|
|
20230710,104700,41955695,4220,4220,4220,4220,0
|
|
20230710,104600,41955695,4220,4220,4220,4220,0
|
|
20230710,104500,41955695,4220,4220,4220,4220,0
|
|
20230710,104400,41955695,4220,4215,4220,4215,18
|
|
20230710,104300,41879820,4215,4215,4215,4215,0
|
|
20230710,104200,41879820,4215,4215,4215,4215,2
|
|
20230710,104100,41871390,4215,4195,4215,4195,2064
|
|
20230710,104000,33201730,4195,4195,4195,4195,625
|
|
20230710,103900,30579855,4195,4190,4195,4190,10
|
|
20230710,103800,30537935,4195,4195,4195,4195,0
|
|
20230710,103700,30537935,4195,4190,4195,4190,34
|
|
20230710,103600,30395465,4190,4190,4190,4190,0
|
|
20230710,103500,30395465,4190,4190,4190,4190,0
|
|
20230710,103400,30395465,4190,4190,4190,4190,13
|
|
20230710,103300,30340995,4195,4190,4195,4190,7
|
|
20230710,103200,30311655,4195,4195,4195,4195,0
|
|
20230710,103100,30311655,4195,4195,4195,4195,23
|
|
20230710,103000,30215170,4195,4190,4195,4190,7
|
|
20230710,102900,30185830,4195,4195,4195,4195,0
|
|
20230710,102800,30185830,4195,4195,4195,4195,0
|
|
20230710,102700,30185830,4195,4195,4195,4195,0
|
|
20230710,102600,30185830,4195,4195,4195,4195,0
|
|
20230710,102500,30185830,4195,4195,4195,4195,0
|
|
20230710,102400,30185830,4195,4195,4195,4195,0
|
|
20230710,102300,30185830,4195,4195,4195,4195,0
|
|
20230710,102200,30185830,4195,4195,4195,4195,0
|
|
20230710,102100,30185830,4195,4195,4195,4195,0
|
|
20230710,102000,30185830,4195,4195,4195,4195,0
|
|
20230710,101900,30185830,4195,4195,4195,4195,0
|
|
20230710,101800,30185830,4195,4195,4195,4195,0
|
|
20230710,101700,30185830,4195,4195,4195,4195,0
|
|
20230710,101600,30185830,4195,4195,4195,4195,0
|
|
20230710,101500,30185830,4195,4195,4195,4195,0
|
|
20230710,101400,30185830,4195,4195,4195,4195,0
|
|
20230710,101300,30185830,4195,4195,4195,4195,0
|
|
20230710,101200,30185830,4195,4195,4195,4195,11
|
|
20230710,101100,30139685,4195,4195,4195,4195,0
|
|
20230710,101000,30139685,4195,4195,4195,4195,0
|
|
20230710,100900,30139685,4195,4195,4195,4195,0
|
|
20230710,100800,30139685,4195,4195,4195,4195,0
|
|
20230710,100700,30139685,4195,4195,4195,4195,5
|
|
20230710,100600,30118710,4195,4195,4195,4195,0
|
|
20230710,100500,30118710,4195,4195,4195,4195,0
|
|
20230710,100400,30118710,4195,4195,4195,4195,0
|
|
20230710,100300,30118710,4195,4195,4195,4195,2
|
|
20230710,100200,30110320,4195,4195,4195,4195,0
|
|
20230710,100100,30110320,4195,4195,4195,4195,0
|
|
20230710,100000,30110320,4195,4195,4195,4195,0
|
|
20230710,095900,30110320,4195,4195,4195,4195,0
|
|
20230710,095800,30110320,4195,4190,4195,4190,402
|
|
20230710,095700,28425930,4190,4190,4190,4190,598
|
|
20230710,095600,25920310,4190,4190,4190,4190,0
|
|
20230710,095500,25920310,4190,4190,4190,4190,0
|
|
20230710,095400,25920310,4190,4190,4190,4190,0
|
|
20230710,095300,25920310,4190,4190,4190,4190,0
|
|
20230710,095200,25920310,4190,4190,4190,4190,0
|
|
20230710,095100,25920310,4190,4190,4190,4190,0
|
|
20230710,095000,25920310,4190,4190,4190,4190,0
|
|
20230710,094900,25920310,4190,4190,4190,4190,0
|
|
20230710,094800,25920310,4190,4190,4190,4190,0
|
|
20230710,094700,25920310,4190,4190,4190,4190,0
|
|
20230710,094600,25920310,4190,4190,4190,4190,1
|
|
20230710,094500,25916120,4185,4185,4185,4185,0
|
|
20230710,094400,25916120,4185,4175,4185,4155,281
|
|
20230710,094300,24742085,4180,4180,4180,4180,0
|
|
20230710,094200,24742085,4180,4185,4185,4180,100
|
|
20230710,094100,24324050,4185,4185,4185,4185,0
|
|
20230710,094000,24324050,4185,4185,4185,4185,0
|
|
20230710,093900,24324050,4185,4185,4185,4185,0
|
|
20230710,093800,24324050,4185,4185,4185,4185,0
|
|
20230710,093700,24324050,4185,4185,4185,4185,0
|
|
20230710,093600,24324050,4185,4185,4185,4185,1
|
|
20230710,093500,24319865,4160,4185,4185,4160,102
|
|
20230710,093400,23893495,4185,4185,4185,4185,2
|
|
20230710,093300,23885125,4190,4190,4190,4190,0
|
|
20230710,093200,23885125,4190,4190,4190,4190,1
|
|
20230710,093100,23880935,4190,4185,4190,4185,43
|
|
20230710,093000,23700970,4190,4185,4190,4185,94
|
|
20230710,092900,23307570,4185,4180,4185,4180,1036
|
|
20230710,092800,18972090,4180,4185,4185,4180,41
|
|
20230710,092700,18800705,4180,4180,4180,4180,0
|
|
20230710,092600,18800705,4180,4180,4180,4180,0
|
|
20230710,092500,18800705,4180,4180,4180,4180,6
|
|
20230710,092400,18775625,4185,4180,4185,4180,2
|
|
20230710,092300,18767260,4185,4185,4185,4185,0
|
|
20230710,092200,18767260,4185,4180,4185,4180,2
|
|
20230710,092100,18758895,4155,4155,4155,4155,26
|
|
20230710,092000,18650865,4155,4155,4155,4155,14
|
|
20230710,091900,18592695,4145,4145,4145,4145,2
|
|
20230710,091800,18584405,4145,4145,4145,4145,2
|
|
20230710,091700,18576115,4155,4155,4155,4155,40
|
|
20230710,091600,18409915,4180,4180,4180,4180,0
|
|
20230710,091500,18409915,4180,4180,4180,4180,0
|
|
20230710,091400,18409915,4180,4180,4180,4180,0
|
|
20230710,091300,18409915,4180,4180,4180,4180,2
|
|
20230710,091200,18401555,4160,4160,4160,4160,20
|
|
20230710,091100,18318355,4190,4160,4190,4160,70
|
|
20230710,091000,18025295,4160,4160,4160,4160,0
|
|
20230710,090900,18025295,4160,4160,4160,4160,50
|
|
20230710,090800,17817295,4145,4145,4145,4145,0
|
|
20230710,090700,17817295,4145,4150,4150,4145,1273
|
|
20230710,090600,12537485,4150,4180,4180,4150,201
|
|
20230710,090500,11697335,4180,4150,4180,4150,1146
|
|
20230710,090400,6936190,4155,4155,4155,4155,0
|
|
20230710,090300,6936190,4155,4155,4155,4155,1
|
|
20230710,090200,6932035,4180,4180,4180,4180,0
|
|
20230710,090100,6932035,4180,4180,4180,4180,119
|
|
20230710,090000,6434615,4180,4185,4185,4150,1540
|